CVS Group (CVSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CVS Group

Date Open High Low Close* Volume
21/07/2011 111.00p 111.00p 106.62p 109.00p 4500
20/07/2011 107.00p 110.43p 107.00p 108.25p 30997
19/07/2011 110.94p 110.94p 107.05p 109.50p 12410
18/07/2011 107.05p 111.30p 107.05p 109.50p 7123
15/07/2011 112.00p 112.00p 109.00p 109.00p 568128
14/07/2011 109.00p 112.81p 106.62p 110.50p 37515
13/07/2011 110.00p 112.50p 110.00p 112.50p 511
12/07/2011 110.00p 112.80p 110.00p 112.50p 30839
11/07/2011 110.00p 112.00p 110.00p 112.00p 16300
08/07/2011 112.00p 112.75p 108.07p 112.00p 0
07/07/2011 112.00p 112.75p 108.07p 112.00p 5042
06/07/2011 112.75p 114.06p 112.75p 113.50p 5300
05/07/2011 114.30p 114.30p 113.50p 113.50p 2600
04/07/2011 112.37p 115.00p 112.37p 113.50p 0
01/07/2011 112.37p 115.00p 112.37p 113.63p 21553
30/06/2011 110.00p 112.30p 110.00p 111.50p 43850
29/06/2011 115.00p 116.37p 109.95p 112.50p 132350
28/06/2011 113.00p 116.00p 113.00p 113.50p 345595
27/06/2011 113.00p 114.63p 113.00p 114.63p 100509
24/06/2011 113.63p 114.63p 110.00p 114.63p 111109
23/06/2011 110.00p 113.63p 110.00p 113.63p 1312
22/06/2011 113.00p 115.00p 109.40p 113.87p 25314
21/06/2011 110.00p 110.31p 110.00p 110.00p 21772
20/06/2011 109.00p 112.50p 106.00p 110.00p 196309
17/06/2011 111.12p 111.12p 111.00p 111.00p 899
16/06/2011 108.00p 111.99p 106.00p 109.75p 0
15/06/2011 108.00p 111.99p 106.00p 110.00p 7930
14/06/2011 111.00p 111.00p 108.00p 110.50p 15500
13/06/2011 113.00p 113.39p 112.50p 112.50p 7605
10/06/2011 113.00p 116.25p 113.00p 113.50p 57200
09/06/2011 116.49p 116.49p 115.88p 115.88p 1917
08/06/2011 113.35p 115.75p 113.35p 115.75p 550
07/06/2011 118.45p 118.65p 113.82p 116.00p 8317
06/06/2011 115.25p 116.00p 114.00p 115.75p 0
03/06/2011 115.25p 116.00p 114.00p 114.00p 11500
02/06/2011 121.31p 121.31p 117.03p 117.50p 7273
01/06/2011 122.00p 126.95p 121.25p 121.25p 29477
31/05/2011 124.00p 127.00p 121.36p 125.00p 20414
27/05/2011 124.75p 126.92p 123.00p 123.00p 5440
26/05/2011 121.00p 128.00p 119.44p 126.13p 91990
25/05/2011 110.00p 119.50p 108.25p 119.50p 91017
24/05/2011 107.75p 109.00p 107.19p 108.25p 32319
23/05/2011 104.00p 106.50p 104.00p 105.88p 29510
20/05/2011 107.75p 107.75p 105.50p 105.50p 3700
19/05/2011 107.75p 107.86p 103.97p 105.50p 12817
18/05/2011 103.50p 105.50p 103.50p 105.50p 3541989
17/05/2011 104.15p 105.50p 104.15p 105.50p 716
16/05/2011 104.38p 105.50p 103.50p 105.50p 8572
13/05/2011 103.01p 107.00p 103.01p 105.50p 32250
12/05/2011 102.72p 104.62p 102.72p 104.62p 1236247
11/05/2011 103.00p 107.75p 103.00p 104.25p 44928
10/05/2011 105.00p 107.00p 102.50p 106.50p 1289601
09/05/2011 101.00p 103.13p 101.00p 103.13p 9053
06/05/2011 102.50p 103.09p 102.50p 103.00p 255597
05/05/2011 104.00p 104.00p 101.28p 102.50p 8732
04/05/2011 104.50p 104.50p 103.13p 103.13p 7500
03/05/2011 101.16p 102.50p 101.16p 102.50p 5873
28/04/2011 104.60p 104.75p 102.50p 102.50p 12250
27/04/2011 104.53p 104.53p 102.50p 102.50p 1500
26/04/2011 103.00p 103.50p 100.25p 102.50p 16000
21/04/2011 103.00p 103.00p 101.50p 101.50p 1600
20/04/2011 100.83p 101.50p 100.83p 101.50p 4250
19/04/2011 99.25p 102.04p 99.00p 99.00p 26519
18/04/2011 99.25p 100.00p 98.60p 99.00p 24784
15/04/2011 99.00p 101.50p 99.00p 101.50p 0
14/04/2011 99.00p 101.00p 99.00p 101.00p 2633
13/04/2011 98.80p 102.04p 98.80p 101.37p 31435
12/04/2011 100.50p 101.39p 98.75p 100.50p 152686
11/04/2011 103.00p 103.00p 98.52p 100.50p 5534
08/04/2011 98.05p 100.50p 98.05p 100.50p 1600
07/04/2011 98.51p 100.50p 98.51p 100.50p 12000
06/04/2011 98.00p 101.00p 98.00p 100.50p 11570
05/04/2011 99.50p 101.00p 99.50p 101.00p 6365
04/04/2011 100.00p 102.00p 98.00p 102.00p 62868
01/04/2011 103.00p 103.50p 101.04p 103.50p 81107
31/03/2011 102.00p 104.74p 101.04p 103.00p 18395
30/03/2011 101.00p 104.00p 99.37p 104.00p 165739
29/03/2011 100.00p 101.00p 97.50p 99.00p 97817
28/03/2011 98.00p 100.00p 95.60p 100.00p 29873
25/03/2011 95.75p 96.75p 95.75p 96.75p 56000
24/03/2011 97.00p 97.50p 93.50p 97.50p 17035
23/03/2011 93.60p 96.19p 93.60p 95.50p 0
22/03/2011 93.60p 96.19p 93.60p 95.50p 20231
21/03/2011 94.00p 95.00p 93.60p 95.00p 6807
18/03/2011 94.00p 96.00p 93.40p 96.00p 28639
17/03/2011 95.00p 95.00p 88.75p 93.50p 1436259
16/03/2011 95.50p 97.50p 95.50p 97.50p 1364
15/03/2011 96.00p 99.00p 96.00p 97.50p 108121
14/03/2011 96.00p 98.09p 96.00p 97.50p 103119
11/03/2011 96.00p 98.90p 96.00p 97.50p 13495
10/03/2011 98.79p 98.79p 96.50p 98.00p 4001
09/03/2011 96.50p 99.39p 96.00p 98.00p 653964
08/03/2011 99.00p 99.00p 97.00p 98.25p 8490
07/03/2011 101.00p 101.50p 99.02p 101.50p 15159
04/03/2011 98.00p 102.00p 98.00p 102.00p 152701
03/03/2011 96.75p 100.00p 96.75p 100.00p 495872
02/03/2011 99.00p 100.00p 96.00p 100.00p 30122
01/03/2011 95.00p 98.50p 93.70p 98.50p 47237
28/02/2011 94.00p 96.13p 94.00p 96.13p 4131
25/02/2011 96.00p 97.15p 94.20p 95.88p 20156
24/02/2011 97.75p 98.00p 94.00p 98.00p 7608
23/02/2011 94.25p 96.00p 94.00p 95.88p 0
22/02/2011 94.25p 96.00p 94.00p 94.63p 180774
21/02/2011 94.00p 97.87p 94.00p 97.87p 54131
18/02/2011 94.50p 97.87p 94.50p 96.25p 9256
17/02/2011 95.25p 97.93p 95.25p 96.63p 35542
16/02/2011 95.49p 97.50p 94.77p 95.00p 38300
15/02/2011 94.22p 97.12p 94.00p 96.50p 64279
14/02/2011 95.00p 96.00p 94.44p 96.00p 47825
11/02/2011 94.00p 97.56p 94.00p 97.00p 79110
10/02/2011 96.25p 99.56p 95.00p 96.00p 26520
09/02/2011 99.00p 99.00p 96.25p 97.75p 15942
08/02/2011 98.75p 101.75p 96.55p 100.00p 21819
07/02/2011 97.00p 99.75p 97.00p 99.75p 9597
04/02/2011 99.00p 101.24p 98.00p 98.00p 9849
03/02/2011 98.00p 100.00p 97.03p 99.00p 21548
02/02/2011 99.00p 100.00p 98.00p 99.00p 13440
01/02/2011 102.00p 102.00p 100.00p 101.00p 46699
31/01/2011 102.00p 105.00p 100.04p 102.00p 57919
28/01/2011 106.00p 106.00p 103.50p 103.50p 1243
27/01/2011 105.00p 106.00p 102.66p 106.00p 24726
26/01/2011 101.25p 105.00p 100.78p 105.00p 37390
25/01/2011 102.00p 106.00p 102.00p 105.00p 189872
24/01/2011 102.00p 105.00p 98.25p 105.00p 34770
21/01/2011 100.00p 101.76p 98.62p 99.50p 1979
20/01/2011 100.00p 101.80p 99.00p 100.00p 19034
19/01/2011 96.25p 98.75p 96.00p 98.75p 305334
18/01/2011 98.00p 98.30p 96.19p 98.25p 27029
17/01/2011 97.50p 101.25p 95.85p 101.25p 33737
14/01/2011 96.29p 97.56p 96.25p 96.50p 20425
13/01/2011 96.00p 99.45p 96.00p 97.50p 11910
12/01/2011 96.19p 99.00p 96.19p 97.00p 8584
11/01/2011 98.00p 98.00p 94.60p 96.50p 114882
10/01/2011 97.00p 98.00p 94.50p 97.00p 19850
07/01/2011 96.00p 97.36p 94.50p 97.00p 6040
06/01/2011 98.00p 98.00p 94.00p 96.00p 750504
05/01/2011 96.00p 96.00p 94.20p 96.00p 4650
04/01/2011 95.25p 97.23p 92.59p 96.00p 16451
31/12/2010 93.00p 95.25p 92.50p 95.25p 9841
30/12/2010 93.00p 95.50p 93.00p 95.50p 5000
29/12/2010 93.00p 98.00p 92.93p 95.50p 44976
24/12/2010 93.00p 94.00p 93.00p 94.00p 3950
23/12/2010 94.00p 96.00p 93.00p 94.50p 39944
22/12/2010 97.25p 98.82p 95.00p 96.75p 408005
21/12/2010 99.50p 99.50p 95.68p 97.25p 9672
20/12/2010 96.00p 99.10p 95.68p 97.25p 26644
17/12/2010 95.00p 96.54p 95.00p 96.00p 1875760
16/12/2010 96.00p 100.00p 95.00p 100.00p 1011458
15/12/2010 99.00p 99.75p 96.00p 97.50p 9808
14/12/2010 96.00p 99.00p 96.00p 99.00p 17165
13/12/2010 95.00p 96.00p 95.00p 95.50p 108709
10/12/2010 93.50p 95.00p 93.50p 95.00p 99542
09/12/2010 93.50p 96.00p 93.50p 96.00p 22826
08/12/2010 94.00p 100.00p 92.00p 95.00p 100550
07/12/2010 100.00p 102.69p 95.00p 97.50p 717098
06/12/2010 100.00p 102.00p 100.00p 100.50p 176765
03/12/2010 102.00p 102.00p 100.00p 102.00p 1866
02/12/2010 101.00p 102.69p 100.00p 102.00p 158412
01/12/2010 105.00p 105.00p 101.00p 101.00p 696379
30/11/2010 101.00p 105.03p 101.00p 105.00p 24666
29/11/2010 101.25p 105.00p 101.25p 105.00p 36917
26/11/2010 104.75p 105.50p 101.00p 105.50p 550517
25/11/2010 104.50p 104.53p 101.69p 103.25p 2848
24/11/2010 103.00p 104.50p 102.00p 104.50p 50943
23/11/2010 101.25p 105.07p 101.00p 103.00p 144920
22/11/2010 105.75p 106.00p 105.75p 106.00p 10150
19/11/2010 105.75p 106.00p 102.30p 106.00p 50194
18/11/2010 106.00p 106.25p 102.88p 106.00p 152771
17/11/2010 102.00p 106.00p 99.55p 104.00p 752594
16/11/2010 98.00p 99.40p 96.36p 98.25p 13066
15/11/2010 98.00p 100.00p 96.00p 98.00p 83245
12/11/2010 98.50p 99.00p 96.93p 99.00p 2042
11/11/2010 98.50p 98.50p 96.75p 98.50p 7623
10/11/2010 99.00p 100.76p 96.16p 98.50p 180375
09/11/2010 98.00p 101.00p 98.00p 99.00p 22892
08/11/2010 98.50p 100.52p 96.25p 98.00p 51672
05/11/2010 99.50p 100.90p 98.00p 98.50p 1445550
04/11/2010 99.00p 100.89p 99.00p 100.00p 104388
03/11/2010 97.00p 99.85p 97.00p 97.00p 35682
02/11/2010 100.00p 101.00p 96.00p 99.00p 64263
01/11/2010 100.00p 100.40p 98.50p 98.50p 4978
29/10/2010 101.00p 101.00p 99.40p 100.00p 9741
28/10/2010 99.50p 100.93p 99.50p 100.25p 28003
27/10/2010 98.00p 100.64p 98.00p 99.00p 16411
26/10/2010 98.00p 98.00p 97.60p 98.00p 5864
25/10/2010 98.00p 100.64p 98.00p 100.50p 468425
22/10/2010 95.00p 100.00p 94.30p 99.00p 26151
21/10/2010 95.50p 96.25p 93.44p 96.00p 11349
20/10/2010 95.75p 98.21p 94.50p 95.50p 140250
19/10/2010 94.00p 95.75p 94.00p 95.75p 404731
18/10/2010 95.00p 95.75p 94.70p 95.75p 208410
15/10/2010 95.00p 98.56p 95.00p 96.50p 69325
14/10/2010 97.00p 98.00p 95.00p 97.00p 1057110
13/10/2010 97.00p 98.00p 95.00p 96.00p 2957332
12/10/2010 96.00p 97.90p 95.00p 96.50p 76506
11/10/2010 99.00p 99.00p 97.00p 97.25p 46383
08/10/2010 98.50p 99.00p 98.09p 98.50p 11609
07/10/2010 98.00p 100.00p 97.54p 98.50p 68032
06/10/2010 99.00p 101.00p 98.63p 99.50p 72690
05/10/2010 94.00p 100.50p 88.00p 100.50p 4080608

*Close Price adjusted for both dividends and splits